Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.173 | 2.261 | 2.136 | 2.245 | 1,533,894 | +0.06(+2.92%) |
Apr 29, 2015 | 2.054 | 2.227 | 2.031 | 2.182 | 1,352,193 | +0.15(+7.14%) |
Apr 28, 2015 | 2.091 | 2.109 | 2.018 | 2.036 | 1,263,614 | -0.02(-0.88%) |
Apr 27, 2015 | 2.127 | 2.127 | 2.045 | 2.054 | 1,465,925 | -0.03(-1.31%) |
Apr 24, 2015 | 2.109 | 2.154 | 2.073 | 2.082 | 1,319,675 | -0.01(-0.43%) |
Apr 23, 2015 | 2.136 | 2.136 | 2.045 | 2.091 | 1,467,128 | +0.01(+0.44%) |
Apr 22, 2015 | 2.173 | 2.200 | 2.064 | 2.082 | 997,836 | -0.06(-2.97%) |
Apr 21, 2015 | 2.245 | 2.282 | 2.145 | 2.145 | 1,183,451 | -0.08(-3.67%) |
Apr 20, 2015 | 2.209 | 2.273 | 2.186 | 2.227 | 1,043,525 | +0.05(+2.08%) |
Apr 17, 2015 | 2.182 | 2.291 | 2.164 | 2.182 | 1,688,501 | -0.02(-0.83%) |
Apr 16, 2015 | 2.291 | 2.332 | 2.200 | 2.200 | 1,547,257 | -0.09(-3.97%) |
Apr 15, 2015 | 2.309 | 2.373 | 2.227 | 2.291 | 2,668,762 | -0.03(-1.18%) |
Apr 14, 2015 | 2.109 | 2.364 | 2.109 | 2.318 | 3,621,361 | +0.32(+15.91%) |
Apr 13, 2015 | 2.082 | 2.082 | 1.982 | 2.000 | 1,368,683 | -0.08(-3.93%) |
Apr 10, 2015 | 2.073 | 2.109 | 2.045 | 2.082 | 1,213,927 | +0.01(+0.44%) |
Apr 09, 2015 | 2.091 | 2.173 | 2.045 | 2.073 | 1,608,944 | -0.02(-0.87%) |
Apr 08, 2015 | 2.191 | 2.245 | 2.077 | 2.091 | 1,424,350 | -0.10(-4.56%) |
Apr 07, 2015 | 2.309 | 2.354 | 2.164 | 2.191 | 1,570,688 | -0.14(-5.86%) |
Apr 06, 2015 | 2.245 | 2.327 | 2.182 | 2.327 | 1,372,732 | +0.08(+3.64%) |
Apr 02, 2015 | 2.273 | 2.245 | 2.245 | 2.245 | 3,093,812 | -0.05(-2.37%) |
Apr 01, 2015 | 2.227 | 2.409 | 1.927 | 2.300 | 6,332,679 | +0.07(+3.27%) |
Mar 31, 2015 | 2.582 | 2.609 | 2.064 | 2.227 | 5,803,896 | -0.62(-21.73%) |
Mar 30, 2015 | 2.936 | 2.954 | 2.773 | 2.845 | 1,306,506 | -0.08(-2.79%) |
Mar 27, 2015 | 2.909 | 2.986 | 2.868 | 2.927 | 1,134,421 | +0.00(+0.00%) |
Mar 26, 2015 | 2.973 | 3.063 | 2.873 | 2.927 | 1,333,047 | +0.02(+0.62%) |
Mar 25, 2015 | 2.845 | 3.027 | 2.845 | 2.909 | 1,876,630 | +0.05(+1.59%) |
Mar 24, 2015 | 2.845 | 2.918 | 2.791 | 2.863 | 2,117,902 | +0.05(+1.61%) |
Mar 23, 2015 | 2.818 | 3.000 | 2.718 | 2.818 | 3,377,466 | +0.02(+0.65%) |
Mar 20, 2015 | 2.991 | 3.036 | 2.791 | 2.800 | 7,739,656 | +0.05(+1.65%) |
Mar 19, 2015 | 3.027 | 3.072 | 2.727 | 2.754 | 2,627,385 | -0.35(-11.40%) |
Mar 18, 2015 | 3.173 | 3.182 | 3.027 | 3.109 | 2,054,370 | -0.13(-3.93%) |
Mar 17, 2015 | 3.973 | 3.973 | 3.136 | 3.236 | 3,297,358 | -0.83(-20.36%) |
Mar 16, 2015 | 4.100 | 4.109 | 3.905 | 4.063 | 718,754 | -0.05(-1.32%) |
Mar 13, 2015 | 3.954 | 4.127 | 3.909 | 4.118 | 886,987 | +0.00(+0.00%) |
Mar 12, 2015 | 4.336 | 4.372 | 4.009 | 4.118 | 782,215 | -0.17(-4.03%) |
Mar 11, 2015 | 4.227 | 4.354 | 4.172 | 4.291 | 576,246 | +0.06(+1.51%) |
Mar 10, 2015 | 4.272 | 4.318 | 4.163 | 4.227 | 638,729 | -0.11(-2.52%) |
Mar 09, 2015 | 4.318 | 4.500 | 4.254 | 4.336 | 626,340 | +0.00(+0.00%) |
Mar 06, 2015 | 4.491 | 4.563 | 4.309 | 4.336 | 740,494 | -0.23(-4.98%) |
Mar 05, 2015 | 4.754 | 4.772 | 4.491 | 4.563 | 627,730 | -0.04(-0.79%) |
Mar 04, 2015 | 4.618 | 4.627 | 4.391 | 4.600 | 803,979 | +0.07(+1.61%) |
Mar 03, 2015 | 4.500 | 4.545 | 4.259 | 4.527 | 1,145,965 | +0.07(+1.63%) |
Mar 02, 2015 | 4.427 | 4.600 | 4.309 | 4.454 | 1,009,797 | +0.05(+1.24%) |
Feb 27, 2015 | 4.545 | 4.554 | 4.263 | 4.400 | 1,055,266 | -0.10(-2.22%) |
Feb 26, 2015 | 4.682 | 4.682 | 4.372 | 4.500 | 1,114,988 | -0.20(-4.26%) |
Feb 25, 2015 | 4.591 | 4.745 | 4.518 | 4.700 | 764,147 | +0.11(+2.38%) |
Feb 24, 2015 | 4.736 | 4.791 | 4.518 | 4.591 | 588,107 | -0.11(-2.32%) |
Feb 23, 2015 | 4.745 | 4.854 | 4.527 | 4.700 | 1,001,135 | -0.10(-2.08%) |
Feb 20, 2015 | 4.963 | 4.986 | 4.754 | 4.800 | 876,391 | -0.15(-2.94%) |
Feb 19, 2015 | 4.909 | 5.027 | 4.718 | 4.945 | 1,381,339 | -0.09(-1.80%) |
Feb 18, 2015 | 5.127 | 5.309 | 4.991 | 5.036 | 829,307 | -0.18(-3.48%) |
Feb 17, 2015 | 5.291 | 5.345 | 5.145 | 5.218 | 1,094,169 | -0.11(-2.05%) |
Feb 13, 2015 | 5.482 | 5.327 | 5.327 | 5.327 | 1,158,804 | -0.05(-1.01%) |
Feb 12, 2015 | 5.254 | 5.554 | 5.254 | 5.382 | 1,589,380 | +0.22(+4.23%) |
Feb 11, 2015 | 4.727 | 5.309 | 4.645 | 5.163 | 1,395,111 | +0.39(+8.19%) |
Feb 10, 2015 | 5.100 | 5.118 | 4.695 | 4.772 | 1,515,493 | -0.32(-6.25%) |
Feb 09, 2015 | 5.182 | 5.345 | 5.082 | 5.091 | 1,019,260 | -0.03(-0.53%) |
Feb 06, 2015 | 5.191 | 5.309 | 5.082 | 5.118 | 1,429,348 | -0.07(-1.40%) |
Feb 05, 2015 | 5.363 | 5.509 | 5.163 | 5.191 | 1,117,043 | -0.15(-2.89%) |
Feb 04, 2015 | 5.318 | 5.427 | 5.045 | 5.345 | 1,224,933 | -0.12(-2.16%) |
Feb 03, 2015 | 5.454 | 5.754 | 5.272 | 5.463 | 1,496,646 | +0.07(+1.35%) |